December 15th, 2015

Alger Small Cap Focus Fund Class C (OP: VWAGY )

20.16 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:28 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.85 20.85 20.85 152,589 -0.10(-0.48%)
Dec 30, 2020 21.07 21.14 20.87 20.95 152,589 +0.13(+0.63%)
Dec 29, 2020 20.89 20.89 20.75 20.82 103,678 -0.01(-0.07%)
Dec 28, 2020 20.84 20.96 20.80 20.83 229,831 +0.00(+0.02%)
Dec 24, 2020 20.73 20.85 20.65 20.83 124,200 +0.14(+0.68%)
Dec 23, 2020 20.50 20.72 20.40 20.69 343,065 +0.64(+3.19%)
Dec 22, 2020 19.97 20.05 19.81 20.05 562,998 +0.08(+0.40%)
Dec 21, 2020 19.70 20.02 19.62 19.97 230,146 -0.15(-0.75%)
Dec 18, 2020 20.18 20.20 20.02 20.12 175,200 -0.31(-1.53%)
Dec 17, 2020 20.70 20.70 20.37 20.43 190,885 -0.16(-0.76%)
Dec 16, 2020 20.73 20.75 20.44 20.59 236,500 +0.63(+3.16%)
Dec 15, 2020 19.62 19.96 19.62 19.96 203,297 +1.26(+6.74%)
Dec 14, 2020 18.98 19.02 18.68 18.70 133,451 +0.02(+0.11%)
Dec 11, 2020 18.68 18.74 18.56 18.68 367,700 -0.50(-2.63%)
Dec 10, 2020 18.91 19.21 18.88 19.18 441,101 -0.20(-1.06%)
Dec 09, 2020 19.43 19.50 19.25 19.39 260,669 +0.17(+0.88%)
Dec 08, 2020 19.10 19.25 19.08 19.22 183,380 -0.05(-0.26%)
Dec 07, 2020 19.24 19.36 19.13 19.27 162,440 -0.18(-0.93%)
Dec 04, 2020 19.39 19.50 19.24 19.45 121,800 +0.05(+0.27%)
Dec 03, 2020 19.58 19.58 19.34 19.40 162,497 -0.07(-0.37%)
Dec 02, 2020 19.23 19.50 19.17 19.47 128,821 -0.02(-0.10%)
Dec 01, 2020 19.36 19.50 19.30 19.49 283,960 +0.93(+5.01%)
Nov 30, 2020 18.80 18.85 18.55 18.56 341,520 -0.60(-3.13%)
Nov 27, 2020 19.01 19.19 19.00 19.16 116,400 -0.46(-2.34%)
Nov 25, 2020 19.55 19.62 19.44 19.62 84,300 -0.29(-1.46%)
Nov 24, 2020 19.67 19.91 19.60 19.91 195,826 +0.83(+4.33%)
Nov 23, 2020 19.12 19.16 18.98 19.08 104,136 -0.14(-0.70%)
Nov 20, 2020 19.11 19.26 19.06 19.22 75,100 -0.06(-0.29%)
Nov 19, 2020 19.14 19.30 19.07 19.27 146,173 +0.28(+1.45%)
Nov 18, 2020 18.95 19.19 18.93 19.00 144,684 -0.11(-0.57%)
Nov 17, 2020 19.09 19.16 19.00 19.11 144,335 -0.06(-0.32%)
Nov 16, 2020 19.13 19.24 18.96 19.17 181,569 +0.42(+2.24%)
Nov 13, 2020 18.67 18.79 18.59 18.75 132,200 +0.38(+2.07%)
Nov 12, 2020 18.41 18.59 18.33 18.37 100,985 -0.20(-1.08%)
Nov 11, 2020 18.56 18.60 18.45 18.57 133,321 -0.05(-0.27%)
Nov 10, 2020 18.42 18.70 18.31 18.62 241,874 +0.97(+5.50%)
Nov 09, 2020 18.12 18.12 17.63 17.65 163,220 +0.56(+3.28%)
Nov 06, 2020 17.03 17.13 16.97 17.09 65,000 -0.05(-0.29%)
Nov 05, 2020 16.97 17.16 16.95 17.14 210,325 +0.74(+4.51%)
Nov 04, 2020 16.62 16.62 16.38 16.40 137,679 -0.38(-2.26%)
Nov 03, 2020 16.51 16.81 16.47 16.78 304,884 +0.70(+4.35%)
Nov 02, 2020 15.89 16.09 15.89 16.08 140,702 +0.51(+3.28%)
Oct 30, 2020 15.61 15.64 15.40 15.57 181,900 -0.26(-1.64%)
Oct 29, 2020 15.85 16.05 15.68 15.83 188,785 +0.29(+1.87%)
Oct 28, 2020 15.60 15.74 15.44 15.54 387,413 -0.91(-5.53%)
Oct 27, 2020 16.64 16.70 16.40 16.45 415,010 -0.49(-2.89%)
Oct 26, 2020 17.06 17.08 16.79 16.94 230,370 -0.46(-2.64%)
Oct 23, 2020 17.45 17.47 17.28 17.40 451,800 +0.05(+0.29%)
Oct 22, 2020 17.20 17.39 17.15 17.35 139,752 +0.10(+0.58%)
Oct 21, 2020 17.44 17.48 17.23 17.25 203,031 -0.33(-1.88%)
Oct 20, 2020 17.42 17.59 17.39 17.58 205,795 +0.35(+2.03%)
Oct 19, 2020 17.26 17.42 17.11 17.23 290,978 +0.03(+0.17%)
Oct 16, 2020 17.15 17.29 17.06 17.20 133,300 +0.30(+1.78%)
Oct 15, 2020 16.54 16.92 16.50 16.90 113,768 -0.38(-2.17%)
Oct 14, 2020 17.31 17.40 17.25 17.27 138,722 +0.01(+0.09%)
Oct 13, 2020 17.35 17.35 17.20 17.26 92,186 -0.30(-1.71%)
Oct 12, 2020 17.59 17.66 17.52 17.56 84,860 +0.24(+1.41%)
Oct 09, 2020 17.29 17.38 17.20 17.32 92,100 +0.02(+0.14%)
Oct 08, 2020 17.38 17.39 17.21 17.29 76,652 -0.22(-1.26%)
Oct 07, 2020 17.04 17.60 16.80 17.51 89,649 +0.41(+2.40%)
Oct 06, 2020 17.52 17.52 17.06 17.10 74,852 -0.20(-1.16%)
Oct 05, 2020 17.34 17.43 17.00 17.30 82,000 +0.51(+3.04%)
Oct 02, 2020 16.55 16.86 16.54 16.79 159,700 -0.27(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.